|
 Jakarta Stock Exchange - Composite Index - [Ticker: ^JKSE] |     | | Last Trade | 6,038.15 | Last Trade Time | 2017-11-01 - 20:13:00 | | Variation | +32.36 (+0.54%) | Open | 6,017.04 | | High | 6,038.99 | Low | 6,008.37 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 6,005.78 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^JKSE quotes from 2000-01-01 to 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-02-03 | 2,183,800,800 | 4,407.00 | 4,410.78 | 4,377.54 | 4,386.26 | 00:00:00 | | 2014-02-04 | 2,348,695,600 | 4,335.28 | 4,367.30 | 4,320.78 | 4,352.26 | 00:00:00 | | 2014-02-05 | 2,833,520,000 | 4,378.05 | 4,391.88 | 4,366.03 | 4,384.31 | 00:00:00 | | 2014-02-18 | 4,294,967,295 | 4,558.98 | 4,570.31 | 4,550.00 | 4,556.19 | 00:00:00 | | 2014-02-25 | 3,319,054,800 | 4,628.19 | 4,643.11 | 4,567.87 | 4,577.29 | 00:00:00 | | 2014-02-26 | 3,852,316,000 | 4,562.49 | 4,571.06 | 4,520.22 | 4,532.72 | 00:00:00 | | 2014-02-27 | 3,378,388,000 | 4,533.94 | 4,575.33 | 4,530.14 | 4,568.94 | 00:00:00 | | 2014-02-28 | 3,586,840,800 | 4,581.44 | 4,620.22 | 4,579.54 | 4,620.22 | 00:00:00 | | 2014-03-03 | 2,850,611,800 | 4,589.62 | 4,589.93 | 4,567.76 | 4,584.21 | 00:00:00 | | 2014-03-04 | 3,372,799,200 | 4,581.31 | 4,602.20 | 4,568.65 | 4,601.28 | 00:00:00 | | 2014-03-05 | 3,833,006,400 | 4,621.12 | 4,659.17 | 4,621.04 | 4,659.17 | 00:00:00 | | 2014-03-10 | 3,683,566,400 | 4,665.24 | 4,689.34 | 4,654.58 | 4,677.25 | 00:00:00 | | 2014-03-11 | 4,294,967,295 | 4,673.38 | 4,706.60 | 4,672.54 | 4,704.21 | 00:00:00 | | 2014-03-12 | 4,294,967,295 | 4,680.71 | 4,698.48 | 4,667.39 | 4,684.38 | 00:00:00 | | 2014-04-02 | 4,294,967,295 | 4,878.34 | 4,902.10 | 4,857.68 | 4,870.21 | 00:00:00 | | 2014-04-03 | 4,086,991,600 | 4,877.32 | 4,896.61 | 4,876.40 | 4,891.32 | 00:00:00 | | 2014-04-07 | 4,007,883,200 | 4,855.87 | 4,930.88 | 4,852.98 | 4,921.04 | 00:00:00 | | 2014-04-14 | 3,689,940,800 | 4,812.63 | 4,870.10 | 4,812.63 | 4,864.88 | 00:00:00 | | 2014-04-21 | 2,634,393,000 | 4,912.51 | 4,915.20 | 4,887.77 | 4,892.29 | 00:00:00 | | 2014-04-22 | 3,136,113,000 | 4,889.87 | 4,898.21 | 4,858.82 | 4,898.21 | 00:00:00 | | 2014-04-23 | 3,620,966,000 | 4,892.77 | 4,916.90 | 4,887.27 | 4,893.15 | 00:00:00 | | 2014-04-28 | 3,221,743,000 | 4,895.84 | 4,901.85 | 4,818.76 | 4,818.76 | 00:00:00 | | 2014-04-30 | 3,485,624,000 | 4,834.23 | 4,846.23 | 4,827.48 | 4,840.15 | 00:00:00 | | 2014-05-02 | 3,657,438,400 | 4,845.34 | 4,858.91 | 4,835.19 | 4,838.76 | 00:00:00 | | 2014-05-05 | 2,831,260,400 | 4,842.53 | 4,856.34 | 4,838.07 | 4,842.50 | 00:00:00 | | 2014-05-06 | 2,557,590,800 | 4,845.47 | 4,855.09 | 4,828.64 | 4,834.47 | 00:00:00 | | 2014-05-07 | 3,210,004,000 | 4,833.32 | 4,869.59 | 4,828.22 | 4,862.07 | 00:00:00 | | 2014-05-08 | 3,001,818,000 | 4,878.81 | 4,889.05 | 4,842.40 | 4,860.89 | 00:00:00 | | 2014-05-09 | 3,384,364,800 | 4,865.53 | 4,898.14 | 4,863.49 | 4,898.14 | 00:00:00 | | 2014-05-12 | 3,596,736,800 | 4,907.74 | 4,929.73 | 4,907.73 | 4,913.00 | 00:00:00 | | 2014-05-16 | 4,226,984,800 | 4,983.29 | 5,031.57 | 4,977.17 | 5,031.57 | 00:00:00 | | 2014-05-28 | 2,895,572,400 | 4,959.54 | 4,988.19 | 4,957.81 | 4,985.58 | 00:00:00 | | 2014-05-30 | 4,038,538,400 | 4,996.70 | 4,998.09 | 4,893.91 | 4,893.91 | 00:00:00 | | 2014-06-02 | 3,087,932,200 | 4,900.97 | 4,912.09 | 4,875.62 | 4,912.09 | 00:00:00 | | 2014-06-12 | 2,723,002,200 | 4,963.12 | 4,965.88 | 4,920.99 | 4,934.41 | 00:00:00 | | 2014-06-13 | 2,247,064,800 | 4,927.37 | 4,929.61 | 4,918.48 | 4,926.66 | 00:00:00 | | 2014-06-17 | 2,556,769,800 | 4,889.72 | 4,909.52 | 4,878.32 | 4,909.52 | 00:00:00 | | 2014-06-18 | 2,741,488,800 | 4,906.54 | 4,906.67 | 4,881.95 | 4,887.86 | 00:00:00 | | 2014-06-20 | 2,463,632,000 | 4,874.97 | 4,884.48 | 4,847.70 | 4,847.70 | 00:00:00 | | 2014-06-24 | 3,176,884,400 | 4,847.43 | 4,869.02 | 4,847.43 | 4,862.24 | 00:00:00 | | 2014-06-25 | 2,963,160,800 | 4,859.88 | 4,875.02 | 4,838.98 | 4,838.98 | 00:00:00 | | 2014-06-30 | 3,439,367,600 | 4,847.20 | 4,878.58 | 4,845.61 | 4,878.58 | 00:00:00 | | 2014-07-14 | 3,225,298,800 | 5,041.35 | 5,047.76 | 4,999.85 | 5,021.06 | 00:00:00 | | 2014-07-22 | 4,294,967,295 | 5,141.97 | 5,155.03 | 5,014.01 | 5,083.52 | 00:00:00 | | 2014-07-23 | 4,140,362,800 | 5,104.83 | 5,139.67 | 5,087.22 | 5,093.23 | 00:00:00 | | 2014-08-05 | 3,707,596,000 | 5,123.06 | 5,124.98 | 5,091.29 | 5,109.09 | 00:00:00 | | 2014-08-06 | 3,540,112,800 | 5,081.82 | 5,085.72 | 5,050.69 | 5,058.23 | 00:00:00 | | 2014-08-15 | 3,366,830,400 | 5,155.59 | 5,161.35 | 5,144.07 | 5,148.96 | 00:00:00 | | 2014-08-25 | 3,387,884,800 | 5,194.47 | 5,200.01 | 5,177.69 | 5,184.96 | 00:00:00 | | 2014-09-09 | 3,895,809,600 | 5,249.08 | 5,251.66 | 5,197.12 | 5,197.12 | 00:00:00 | | 2014-09-10 | 4,294,967,295 | 5,190.25 | 5,190.25 | 5,129.73 | 5,142.99 | 00:00:00 | | 2014-09-15 | 3,035,596,800 | 5,118.27 | 5,148.72 | 5,117.73 | 5,144.90 | 00:00:00 | | 2014-09-29 | 3,372,723,200 | 5,122.83 | 5,142.01 | 5,082.73 | 5,142.01 | 00:00:00 | | 2014-10-07 | 3,870,868,800 | 5,017.15 | 5,048.23 | 5,000.16 | 5,032.84 | 00:00:00 | | 2014-10-08 | 2,986,764,200 | 4,992.42 | 5,004.56 | 4,958.52 | 4,958.52 | 00:00:00 | | 2014-10-13 | 2,610,009,400 | 4,937.36 | 4,947.01 | 4,913.05 | 4,913.05 | 00:00:00 | | 2014-10-17 | 4,294,967,295 | 4,958.18 | 5,043.77 | 4,953.50 | 5,028.95 | 00:00:00 | | 2014-10-28 | 3,170,307,200 | 5,028.33 | 5,032.55 | 4,995.85 | 5,001.30 | 00:00:00 | | 2014-10-29 | 3,660,158,400 | 5,019.49 | 5,074.31 | 5,018.97 | 5,074.06 | 00:00:00 | | 2014-10-30 | 3,449,555,200 | 5,072.91 | 5,076.29 | 5,032.38 | 5,058.85 | 00:00:00 | | 2014-10-31 | 3,248,979,600 | 5,076.10 | 5,089.55 | 5,060.60 | 5,089.55 | 00:00:00 | | 2014-11-06 | 3,095,617,400 | 5,069.94 | 5,074.25 | 5,029.95 | 5,034.23 | 00:00:00 | | 2014-11-10 | 3,009,163,600 | 4,997.30 | 5,008.79 | 4,965.39 | 4,965.39 | 00:00:00 | | 2014-11-17 | 3,507,189,200 | 5,037.30 | 5,073.76 | 5,037.04 | 5,053.94 | 00:00:00 | | 2014-11-18 | 4,095,725,600 | 5,077.10 | 5,102.47 | 5,068.28 | 5,102.47 | 00:00:00 | | 2014-11-19 | 4,294,967,295 | 5,114.15 | 5,140.98 | 5,111.70 | 5,127.93 | 00:00:00 | | 2014-11-24 | 4,294,967,295 | 5,133.95 | 5,157.08 | 5,124.81 | 5,141.76 | 00:00:00 | | 2014-11-25 | 4,294,967,295 | 5,137.03 | 5,149.48 | 5,118.94 | 5,118.94 | 00:00:00 | | 2014-11-26 | 4,294,967,295 | 5,125.24 | 5,137.06 | 5,107.57 | 5,133.04 | 00:00:00 | | 2014-11-27 | 4,294,967,295 | 5,134.70 | 5,148.41 | 5,134.70 | 5,145.31 | 00:00:00 | | 2014-12-09 | 4,294,967,295 | 5,132.91 | 5,142.82 | 5,122.31 | 5,122.31 | 00:00:00 | | 2014-12-10 | 0 | 5,121.58 | 5,168.73 | 5,121.58 | 5,165.41 | 00:00:00 | | 2014-12-15 | 4,294,967,295 | 5,124.26 | 5,126.07 | 5,094.42 | 5,108.43 | 00:00:00 | | 2014-12-18 | 4,294,967,295 | 5,076.23 | 5,113.35 | 5,076.23 | 5,113.35 | 00:00:00 | | 2014-12-19 | 4,294,967,295 | 5,141.71 | 5,162.37 | 5,127.72 | 5,144.62 | 00:00:00 | | 2014-12-22 | 4,294,967,295 | 5,161.02 | 5,167.02 | 5,125.77 | 5,125.77 | 00:00:00 | | 2014-12-30 | 0 | 8,444.88 | 8,579.02 | 8,256.94 | 8,579.02 | 00:00:00 | | 2014-12-31 | 0 | 5,177.94 | 5,226.95 | 5,175.64 | 5,226.95 | 00:00:00 | | 2015-01-02 | 0 | 5,233.80 | 5,247.94 | 5,230.75 | 5,242.77 | 00:00:00 | | 2015-01-05 | 0 | 5,229.68 | 5,233.66 | 5,206.29 | 5,220.00 | 00:00:00 | | 2015-01-06 | 0 | 5,186.20 | 5,194.80 | 5,169.06 | 5,169.06 | 00:00:00 | | 2015-01-07 | 0 | 5,175.55 | 5,207.38 | 5,174.80 | 5,207.12 | 00:00:00 | | 2015-01-08 | 0 | 5,218.40 | 5,230.18 | 5,208.99 | 5,211.83 | 00:00:00 | | 2015-01-09 | 0 | 5,226.89 | 5,240.24 | 5,212.28 | 5,216.67 | 00:00:00 | | 2015-01-19 | 4,294,967,295 | 5,152.16 | 5,171.68 | 5,132.71 | 5,152.09 | 00:00:00 | | 2015-01-22 | 4,294,967,295 | 5,215.64 | 5,267.57 | 5,215.03 | 5,253.18 | 00:00:00 | | 2015-01-23 | 4,294,967,295 | 5,281.18 | 5,325.04 | 5,281.18 | 5,323.88 | 00:00:00 | | 2015-02-03 | 4,294,967,295 | 5,287.62 | 5,310.11 | 5,282.06 | 5,291.72 | 00:00:00 | | 2015-02-04 | 4,294,967,295 | 5,315.45 | 5,348.84 | 5,298.12 | 5,315.28 | 00:00:00 | | 2015-02-09 | 4,043,871,600 | 5,341.76 | 5,375.09 | 5,333.23 | 5,348.47 | 00:00:00 | | 2015-02-10 | 4,228,540,400 | 5,353.81 | 5,362.57 | 5,310.08 | 5,321.47 | 00:00:00 | | 2015-02-11 | 4,294,967,295 | 5,336.66 | 5,345.08 | 5,327.89 | 5,336.52 | 00:00:00 | | 2015-02-12 | 4,140,418,400 | 5,342.06 | 5,346.14 | 5,320.24 | 5,343.41 | 00:00:00 | | 2015-02-13 | 3,570,199,200 | 5,363.98 | 5,380.84 | 5,352.95 | 5,374.17 | 00:00:00 | | 2015-02-17 | 3,363,027,200 | 5,325.68 | 5,342.92 | 5,319.46 | 5,337.50 | 00:00:00 | | 2015-02-18 | 4,294,967,295 | 5,372.75 | 5,415.38 | 5,372.75 | 5,390.45 | 00:00:00 | | 2015-02-20 | 4,084,130,800 | 5,399.43 | 5,427.31 | 5,398.35 | 5,400.10 | 00:00:00 | | 2015-02-24 | 4,057,434,400 | 5,399.66 | 5,422.44 | 5,397.78 | 5,417.31 | 00:00:00 | | 2015-02-25 | 4,294,967,295 | 5,426.23 | 5,448.69 | 5,425.90 | 5,445.11 | 00:00:00 | | 2015-03-10 | 4,294,967,295 | 5,437.13 | 5,471.28 | 5,407.57 | 5,462.93 | 00:00:00 | | 2015-03-11 | 4,294,967,295 | 5,438.33 | 5,439.26 | 5,405.94 | 5,419.57 | 00:00:00 | | 2015-03-12 | 4,294,967,295 | 5,418.19 | 5,449.60 | 5,417.60 | 5,439.83 | 00:00:00 | | 2015-03-13 | 4,107,393,600 | 5,457.94 | 5,462.59 | 5,420.80 | 5,426.47 | 00:00:00 | | 2015-03-17 | 4,294,967,295 | 5,452.83 | 5,464.02 | 5,431.80 | 5,439.15 | 00:00:00 | | 2015-03-20 | 4,294,967,295 | 5,433.15 | 5,453.69 | 5,423.28 | 5,443.06 | 00:00:00 | | 2015-04-06 | 3,508,819,200 | 5,467.70 | 5,489.60 | 5,465.61 | 5,480.03 | 00:00:00 | | 2015-04-13 | 3,809,344,800 | 5,479.73 | 5,486.88 | 5,430.92 | 5,447.41 | 00:00:00 | | 2015-04-21 | 4,294,967,295 | 5,406.62 | 5,460.57 | 5,405.00 | 5,460.57 | 00:00:00 | | 2015-04-22 | 4,210,305,200 | 5,452.46 | 5,458.20 | 5,426.21 | 5,437.12 | 00:00:00 | | 2015-04-23 | 3,995,937,200 | 5,441.71 | 5,464.34 | 5,430.28 | 5,436.21 | 00:00:00 | | 2015-04-24 | 3,122,977,600 | 5,451.78 | 5,464.34 | 5,424.76 | 5,435.36 | 00:00:00 | | 2015-04-27 | 4,294,967,295 | 5,398.56 | 5,403.59 | 5,224.03 | 5,245.45 | 00:00:00 | | 2015-04-30 | 3,871,130,000 | 5,087.92 | 5,141.50 | 5,030.26 | 5,086.42 | 00:00:00 | | 2015-05-04 | 3,735,144,800 | 5,093.33 | 5,171.09 | 5,089.42 | 5,141.14 | 00:00:00 | | 2015-05-12 | 4,170,292,800 | 5,175.95 | 5,217.11 | 5,173.53 | 5,205.61 | 00:00:00 | | 2015-05-13 | 4,294,967,295 | 5,217.15 | 5,254.86 | 5,199.21 | 5,246.13 | 00:00:00 | | 2015-05-26 | 3,770,189,200 | 5,285.07 | 5,347.13 | 5,284.11 | 5,320.90 | 00:00:00 | | 2015-05-27 | 3,633,964,000 | 5,296.24 | 5,315.50 | 5,253.39 | 5,253.39 | 00:00:00 | | 2015-06-01 | 2,997,851,200 | 5,212.13 | 5,215.55 | 5,183.32 | 5,213.82 | 00:00:00 | | 2015-06-04 | 3,241,455,600 | 5,121.55 | 5,143.22 | 5,094.52 | 5,095.82 | 00:00:00 | | 2015-06-05 | 2,820,107,600 | 5,081.61 | 5,100.57 | 5,075.18 | 5,100.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
